AVL.AX - Australian Vanadium Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20190.02000.02100.02000.02000.02004,584,408
Apr 23, 20190.02100.02100.02000.02000.02002,185,903
Apr 18, 20190.02000.02100.02000.02100.02102,233,322
Apr 17, 20190.02100.02100.02000.02100.0210398,786
Apr 16, 20190.02200.02200.02100.02100.0210858,817
Apr 15, 20190.02100.02200.02100.02100.02101,427,723
Apr 12, 20190.02100.02200.02100.02100.02102,514,171
Apr 11, 20190.02000.02000.02000.02000.0200856,601
Apr 10, 20190.02100.02200.02000.02000.02001,413,164
Apr 09, 20190.02000.02100.02000.02100.0210659,881
Apr 08, 20190.02000.02100.02000.02000.02003,571,007
Apr 05, 20190.02000.02100.02000.02000.02002,307,770
Apr 04, 20190.01900.02100.01800.01900.01908,107,444
Apr 03, 20190.01900.01900.01800.01900.01902,942,610
Apr 02, 20190.01900.01900.01900.01900.01901,406,997
Apr 01, 20190.01900.01900.01800.01900.01901,583,770
Mar 29, 20190.01900.01900.01800.01800.01806,756,862
Mar 28, 20190.02000.02000.01900.01900.01901,956,218
Mar 27, 20190.01900.02000.01900.02000.02001,064,972
Mar 26, 20190.01900.01900.01900.01900.01903,042,241
Mar 25, 20190.01900.02000.01900.01900.01901,459,668
Mar 22, 20190.01900.01900.01900.01900.01902,096,796
Mar 21, 20190.01900.02000.01900.01900.01901,004,363
Mar 20, 20190.01900.01950.01900.01900.01903,733,475
Mar 19, 20190.02000.02000.01900.01900.01904,761,129
Mar 18, 20190.02000.02000.01900.01900.01902,612,100
Mar 15, 20190.02100.02100.01900.01900.01902,071,834
Mar 14, 20190.02000.02100.01900.02100.02102,619,026
Mar 13, 20190.02000.02000.01900.01900.01901,728,500
Mar 12, 20190.02000.02000.02000.02000.02001,720,186
Mar 11, 20190.02100.02100.02000.02100.02102,693,799
Mar 08, 20190.02000.02100.02000.02000.02001,305,249
Mar 07, 20190.02000.02100.02000.02100.02101,031,472
Mar 06, 20190.02000.02100.02000.02000.02004,223,018
Mar 05, 20190.02000.02000.01900.02000.02004,855,983
Mar 04, 20190.02100.02200.02000.02100.021010,813,257
Mar 01, 20190.02300.02300.02200.02200.02206,182,293
Feb 28, 20190.02400.02400.02300.02300.02302,833,805
Feb 27, 20190.02400.02400.02300.02400.02401,775,406
Feb 26, 20190.02300.02500.02300.02300.02301,752,309
Feb 25, 20190.02400.02400.02300.02400.02401,808,610
Feb 22, 20190.02400.02500.02300.02300.02302,997,779
Feb 21, 20190.02500.02600.02500.02500.02508,184,755
Feb 20, 20190.02300.02400.02300.02400.02403,616,287
Feb 19, 20190.02300.02400.02300.02300.02301,887,436
Feb 18, 20190.02300.02400.02300.02300.02301,848,912
Feb 15, 20190.02300.02400.02300.02300.02301,209,116
Feb 14, 20190.02400.02400.02300.02300.02301,986,469
Feb 13, 20190.02400.02500.02300.02300.02304,258,796
Feb 12, 20190.02400.02500.02400.02400.02401,888,801
Feb 11, 20190.02600.02600.02400.02400.02401,812,127
Feb 08, 20190.02500.02500.02500.02500.0250915,213
Feb 07, 20190.02600.02600.02500.02500.02502,244,032
Feb 06, 20190.02600.02700.02600.02600.02601,090,654
Feb 05, 20190.02600.02600.02500.02500.02501,854,205
Feb 04, 20190.02600.02700.02500.02500.02502,025,653
Feb 01, 20190.02600.02700.02600.02600.02601,510,645
Jan 31, 20190.02700.02700.02600.02600.02602,833,139
Jan 30, 20190.02700.03000.02700.02700.02707,885,634
Jan 29, 20190.02700.02800.02600.02700.02702,969,413
Jan 25, 20190.02800.02800.02500.02600.02604,502,484
Jan 24, 20190.02400.02900.02300.02800.028013,342,873
Jan 23, 20190.02400.02500.02300.02300.0230791,772
Jan 22, 20190.02500.02500.02300.02400.02403,416,812
Jan 21, 20190.02600.02600.02500.02500.02502,559,266
Jan 18, 20190.02500.02700.02500.02600.02607,999,047
Jan 17, 20190.02300.02600.02300.02500.025011,865,656
Jan 16, 20190.02300.02300.02200.02200.02202,492,813
Jan 15, 20190.02400.02400.02300.02300.02304,002,395
Jan 14, 20190.02300.02400.02200.02400.02404,930,932
Jan 11, 20190.02400.02400.02200.02200.022010,768,567
Jan 10, 20190.02400.02700.02300.02300.023018,946,002
Jan 09, 20190.02100.02200.02000.02200.02207,338,281
Jan 08, 20190.02100.02100.02000.02000.02002,136,061
Jan 07, 20190.02000.02000.02000.02000.02003,159,924
Jan 04, 20190.02000.02100.02000.02000.02004,101,809
Jan 03, 20190.02000.02000.02000.02000.02001,321,162
Jan 02, 20190.02100.02100.02000.02000.02001,933,482
Dec 31, 20180.02100.02100.02000.02000.02003,782,479
Dec 28, 20180.02200.02200.02000.02000.02009,463,569
Dec 27, 20180.02000.02100.02000.02100.02108,567,823
Dec 24, 20180.02000.02000.01800.01900.019013,805,683
Dec 21, 20180.02100.02200.02000.02000.020018,132,182
Dec 20, 20180.02400.02400.02100.02100.021016,324,649
Dec 19, 20180.03000.03000.02200.02400.024037,876,986
Dec 18, 20180.02800.02800.02800.02800.0280-
Dec 17, 20180.02800.02800.02800.02800.0280-
Dec 14, 20180.02900.02900.02800.02800.02801,401,170
Dec 13, 20180.03100.03100.02900.03000.03004,047,196
Dec 12, 20180.02800.03000.02700.03000.03008,287,219
Dec 11, 20180.02900.03000.02800.02800.02807,913,797
Dec 10, 20180.03400.03400.03000.03000.03005,855,010
Dec 07, 20180.03400.03400.03200.03200.03203,417,956
Dec 06, 20180.03500.03500.03300.03300.03301,983,745
Dec 05, 20180.03500.03500.03300.03300.03303,595,112
Dec 04, 20180.03800.03800.03300.03300.03306,115,786
Dec 03, 20180.03400.03800.03400.03800.03809,112,224
Nov 30, 20180.03400.03500.03200.03400.03407,007,197
Nov 29, 20180.03500.03600.03300.03400.03406,041,895
Nov 28, 20180.03600.03700.03100.03500.035018,921,656
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...